China Yuhua Education Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.495	0.510	0.485	0.495	0.495	9,146,000
2024-05-13	0.510	0.510	0.485	0.485	0.485	9,914,000
2024-05-10	0.475	0.510	0.475	0.500	0.500	7,692,000
2024-05-09	0.455	0.495	0.455	0.490	0.490	7,594,000
2024-05-08	0.460	0.465	0.450	0.455	0.455	6,424,000
2024-05-07	0.450	0.470	0.445	0.460	0.460	3,682,000
2024-05-06	0.445	0.465	0.420	0.455	0.455	29,590,000
2024-05-03	0.500	0.510	0.450	0.450	0.450	38,730,000
2024-05-02	0.580	0.580	0.435	0.490	0.490	59,140,000
2024-04-30	0.740	0.740	0.680	0.680	0.680	3,698,000
2024-04-29	0.670	0.750	0.660	0.710	0.710	8,686,000
2024-04-26	0.660	0.690	0.660	0.670	0.670	3,552,000
2024-04-25	0.650	0.660	0.640	0.650	0.650	2,738,000
2024-04-24	0.650	0.680	0.640	0.660	0.660	5,136,000
2024-04-23	0.630	0.660	0.600	0.650	0.650	9,190,000
2024-04-22	0.630	0.640	0.610	0.630	0.630	2,688,000
2024-04-19	0.650	0.650	0.610	0.630	0.630	5,510,000
2024-04-18	0.680	0.680	0.640	0.650	0.650	1,036,000
2024-04-17	0.610	0.670	0.610	0.660	0.660	4,662,000
2024-04-16	0.620	0.620	0.600	0.610	0.610	8,322,000
2024-04-15	0.670	0.670	0.620	0.640	0.640	3,440,000
2024-04-12	0.660	0.680	0.650	0.680	0.680	3,960,000
2024-04-11	0.650	0.660	0.620	0.660	0.660	6,172,000
2024-04-10	0.670	0.690	0.650	0.650	0.650	6,162,000
2024-04-09	0.670	0.680	0.650	0.660	0.660	3,856,000
2024-04-08	0.720	0.720	0.670	0.670	0.670	6,474,000
2024-04-05	0.730	0.730	0.700	0.710	0.710	2,116,000
2024-04-03	0.750	0.750	0.720	0.720	0.720	5,136,000
2024-04-02	0.750	0.760	0.730	0.750	0.750	6,824,000
2024-03-28	0.740	0.790	0.730	0.750	0.750	5,164,000
2024-03-27	0.770	0.770	0.720	0.740	0.740	7,608,000
2024-03-26	0.740	0.770	0.720	0.760	0.760	5,368,000
2024-03-25	0.780	0.790	0.710	0.740	0.740	13,954,000
2024-03-22	0.860	0.860	0.780	0.790	0.790	16,566,000
2024-03-21	0.900	0.920	0.840	0.860	0.860	18,196,000
2024-03-20	0.810	0.930	0.800	0.910	0.910	43,268,600
2024-03-19	0.790	0.840	0.750	0.800	0.800	21,605,000
2024-03-18	0.720	0.790	0.680	0.770	0.770	27,467,000
2024-03-15	0.650	0.710	0.650	0.710	0.710	4,836,000
2024-03-14	0.640	0.660	0.630	0.650	0.650	4,744,000
2024-03-13	0.700	0.700	0.640	0.650	0.650	8,396,000
2024-03-12	0.620	0.690	0.620	0.680	0.680	13,428,000
2024-03-11	0.540	0.620	0.520	0.610	0.610	12,594,000
2024-03-08	0.540	0.550	0.540	0.540	0.540	5,204,000
2024-03-07	0.570	0.580	0.530	0.540	0.540	10,974,000
2024-03-06	0.550	0.580	0.550	0.570	0.570	2,792,000
2024-03-05	0.570	0.570	0.530	0.550	0.550	4,204,000
2024-03-04	0.580	0.590	0.550	0.580	0.580	4,882,000
2024-03-01	0.580	0.590	0.560	0.580	0.580	4,002,000
2024-02-29	0.570	0.590	0.560	0.570	0.570	5,482,000
2024-02-28	0.610	0.650	0.550	0.570	0.570	15,066,000
2024-02-27	0.590	0.610	0.550	0.610	0.610	13,931,100
2024-02-26	0.580	0.620	0.560	0.580	0.580	15,248,000
2024-02-23	0.560	0.590	0.540	0.570	0.570	11,440,000
2024-02-22	0.510	0.570	0.495	0.530	0.530	7,630,000
2024-02-21	0.475	0.520	0.465	0.510	0.510	14,722,000
2024-02-20	0.450	0.465	0.440	0.455	0.455	6,204,000
2024-02-19	0.490	0.490	0.440	0.450	0.450	7,630,000
2024-02-16	0.420	0.480	0.420	0.470	0.470	10,778,000
2024-02-15	0.410	0.430	0.400	0.415	0.415	5,086,000

← NewerPage 11 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-08	0.1230 HKD
2021-02-03	0.0920 HKD
2020-06-02	0.0820 HKD
2020-02-06	0.0730 HKD
2019-05-15	0.0610 HKD
2019-02-15	0.0640 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.